18,660€
0,54%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 18,54 | 18,66 | 18,46 | 18,65 | 0,48% | - |
| 24.06.2025 | 18,60 | 18,60 | 18,54 | 18,56 | -0,11% | 700,00 |
| 23.06.2025 | 18,46 | 18,58 | 18,46 | 18,58 | 0,11% | 940,00 |
| 20.06.2025 | 18,52 | 18,58 | 18,52 | 18,56 | 0,54% | 14,00 |
| 19.06.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,22% | - |
| 18.06.2025 | 18,32 | 18,50 | 18,32 | 18,50 | 0,65% | 100,00 |
| 17.06.2025 | 18,28 | 18,38 | 18,28 | 18,38 | 0,00% | 8,00 |
| 16.06.2025 | 18,30 | 18,38 | 18,30 | 18,38 | 0,44% | 110,00 |
| 13.06.2025 | 18,30 | 18,38 | 18,30 | 18,30 | 0,22% | 128,00 |
| 12.06.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,65% | 3.000,00 |
| 11.06.2025 | 18,28 | 18,38 | 18,28 | 18,38 | 0,11% | - |
| 10.06.2025 | 18,32 | 18,42 | 18,32 | 18,36 | -0,33% | 700,00 |
| 09.06.2025 | 18,32 | 18,42 | 18,32 | 18,42 | 0,77% | - |
| 06.06.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,44% | - |
| 05.06.2025 | 18,26 | 18,36 | 18,26 | 18,36 | 0,44% | 400,00 |
| 04.06.2025 | 18,26 | 18,28 | 18,26 | 18,28 | 0,00% | - |
| 03.06.2025 | 18,22 | 18,28 | 18,22 | 18,28 | 0,22% | 2.700,00 |
| 02.06.2025 | 18,22 | 18,24 | 18,22 | 18,24 | 0,22% | - |
| 30.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 29.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,44% | - |
| 28.05.2025 | 18,24 | 18,28 | 18,24 | 18,28 | 0,33% | - |
| 27.05.2025 | 18,20 | 18,24 | 18,20 | 18,22 | 0,11% | 900,00 |
| 26.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,11% | - |
| 23.05.2025 | 18,30 | 18,30 | 18,22 | 18,22 | -0,33% | - |
| 22.05.2025 | 18,30 | 18,30 | 18,28 | 18,28 | -0,11% | 725,00 |
| 21.05.2025 | 18,28 | 18,30 | 18,28 | 18,30 | 0,00% | - |
| 20.05.2025 | 18,28 | 18,30 | 18,28 | 18,30 | 0,11% | - |
| 19.05.2025 | 18,36 | 18,36 | 18,28 | 18,28 | 0,44% | 16,00 |
| 16.05.2025 | 18,80 | 18,80 | 18,20 | 18,20 | 19,27% | 2.125,00 |
| 15.05.2025 | 15,24 | 15,26 | 15,24 | 15,26 | -0,39% | - |
| 14.05.2025 | 15,66 | 15,72 | 15,32 | 15,32 | -2,79% | 1.500,00 |
| 13.05.2025 | 15,72 | 15,76 | 15,72 | 15,76 | -1,01% | - |
| 12.05.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 1,14% | - |
| 09.05.2025 | 15,54 | 15,74 | 15,54 | 15,74 | 0,51% | - |
| 08.05.2025 | 15,72 | 15,72 | 15,66 | 15,66 | -2,25% | - |
| 07.05.2025 | 15,96 | 16,02 | 15,96 | 16,02 | 0,63% | - |
| 06.05.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,75% | - |
| 05.05.2025 | 15,80 | 16,04 | 15,80 | 16,04 | 0,25% | - |
| 02.05.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 4,17% | 1.084,00 |
| 30.04.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -1,54% | - |
| 29.04.2025 | 15,36 | 15,60 | 15,36 | 15,60 | -0,26% | 11,00 |
| 28.04.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,76% | - |
| 25.04.2025 | 15,56 | 15,76 | 15,56 | 15,76 | 0,90% | 10,00 |
| 24.04.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -1,64% | 25,00 |
| 23.04.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 3,79% | - |
| 22.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,16% | - |
| 17.04.2025 | 15,58 | 15,58 | 15,48 | 15,48 | 0,65% | - |
| 16.04.2025 | 15,08 | 15,38 | 15,08 | 15,38 | 1,59% | - |
| 15.04.2025 | 14,92 | 15,20 | 14,92 | 15,14 | 0,80% | - |
| 14.04.2025 | 14,82 | 15,02 | 14,82 | 15,02 | 1,90% | 208,00 |
| 11.04.2025 | 14,30 | 14,74 | 14,20 | 14,74 | 4,24% | 489,00 |
| 10.04.2025 | 14,00 | 14,14 | 14,00 | 14,14 | 2,32% | 10,00 |
| 09.04.2025 | 13,62 | 13,82 | 13,62 | 13,82 | -2,26% | - |
| 08.04.2025 | 14,14 | 14,14 | 13,94 | 14,14 | 2,91% | - |
| 07.04.2025 | 13,56 | 13,80 | 13,48 | 13,74 | 0,00% | 9.530,00 |
| 04.04.2025 | 14,86 | 14,86 | 13,74 | 13,74 | -8,28% | 350,00 |
| 03.04.2025 | 14,94 | 14,98 | 14,94 | 14,98 | -2,09% | - |
| 02.04.2025 | 15,06 | 15,30 | 15,06 | 15,30 | 1,32% | 400,00 |
| 01.04.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,94% | - |
| 31.03.2025 | 14,90 | 15,00 | 14,86 | 14,96 | -3,36% | 15,00 |
| 28.03.2025 | 15,32 | 15,48 | 15,32 | 15,48 | 3,75% | - |
| 27.03.2025 | 14,26 | 14,98 | 14,26 | 14,92 | 6,42% | 48,00 |
| 26.03.2025 | 13,42 | 14,02 | 13,42 | 14,02 | 3,39% | - |
| 25.03.2025 | 14,38 | 14,56 | 13,20 | 13,56 | -6,48% | 4.610,00 |
| 24.03.2025 | 14,52 | 14,54 | 14,50 | 14,50 | -0,14% | 1.000,00 |
| 21.03.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,55% | - |
| 20.03.2025 | 14,92 | 14,92 | 14,60 | 14,60 | -2,14% | 200,00 |
| 19.03.2025 | 14,78 | 15,28 | 14,72 | 14,92 | 2,90% | 260,00 |
| 18.03.2025 | 14,54 | 14,72 | 14,50 | 14,50 | -0,68% | 1.146,00 |
| 17.03.2025 | 14,26 | 14,60 | 14,26 | 14,60 | 3,40% | 634,00 |
| 14.03.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,86% | - |
| 13.03.2025 | 13,92 | 14,00 | 13,92 | 14,00 | 0,00% | 500,00 |
| 12.03.2025 | 13,90 | 14,02 | 13,90 | 14,00 | 1,30% | 2.000,00 |
| 11.03.2025 | 14,16 | 14,16 | 13,82 | 13,82 | -0,72% | 100,00 |
| 10.03.2025 | 14,02 | 14,02 | 13,92 | 13,92 | 0,29% | 58,00 |
| 07.03.2025 | 13,98 | 14,30 | 13,88 | 13,88 | 1,91% | 2.000,00 |
| 06.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,29% | - |
| 05.03.2025 | 13,32 | 13,90 | 13,32 | 13,66 | 3,33% | 827,00 |
| 04.03.2025 | 13,30 | 13,44 | 13,22 | 13,22 | -1,93% | 200,00 |
| 03.03.2025 | 13,02 | 13,48 | 13,00 | 13,48 | 1,81% | 305,00 |
| 28.02.2025 | 13,16 | 13,24 | 13,16 | 13,24 | 0,15% | - |
| 27.02.2025 | 13,18 | 13,22 | 13,14 | 13,22 | 1,07% | 110,00 |
| 26.02.2025 | 13,14 | 13,14 | 13,08 | 13,08 | 2,03% | - |
| 25.02.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,42% | - |
| 24.02.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,47% | 400,00 |
| 21.02.2025 | 12,36 | 12,70 | 12,36 | 12,70 | 1,11% | 200,00 |
| 20.02.2025 | 12,22 | 12,56 | 12,22 | 12,56 | 5,37% | 15,00 |
| 19.02.2025 | 11,90 | 11,92 | 11,90 | 11,92 | -1,65% | - |
| 18.02.2025 | 11,86 | 12,12 | 11,86 | 12,12 | 4,12% | 550,00 |
| 17.02.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,51% | - |
| 14.02.2025 | 11,24 | 11,80 | 11,24 | 11,70 | -4,10% | 3.030,00 |
| 13.02.2025 | 12,44 | 12,58 | 12,20 | 12,20 | -3,33% | 900,00 |
| 12.02.2025 | 12,48 | 12,62 | 12,48 | 12,62 | 1,94% | 200,00 |
| 11.02.2025 | 12,46 | 12,46 | 12,38 | 12,38 | -1,75% | - |
| 10.02.2025 | 12,24 | 12,60 | 12,24 | 12,60 | 3,11% | 1.250,00 |
| 07.02.2025 | 12,22 | 12,22 | 12,20 | 12,22 | -0,65% | 20,00 |
| 06.02.2025 | 12,08 | 12,30 | 12,08 | 12,30 | 2,50% | 744,00 |
| 05.02.2025 | 11,88 | 12,00 | 11,88 | 12,00 | 1,18% | 185,00 |
| 04.02.2025 | 12,02 | 12,02 | 11,86 | 11,86 | -0,50% | - |
| 03.02.2025 | 12,08 | 12,08 | 11,92 | 11,92 | -2,77% | 198,00 |